リミックスポイントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 46.2 | 47 | 45.8 | 47 | -1 | -2.1% | 9,000 |
| 2009/11/27 | 48.8 | 48.8 | 47.2 | 48 | -5 | -9.4% | 6,000 |
| 2009/11/26 | 53.8 | 53.8 | 53 | 53 | -9 | -14.5% | 2,500 |
| 2009/11/25 | 62 | 62 | 62 | 62 | -0.3 | -0.5% | 2,500 |
| 2009/11/24 | 62.3 | 62.3 | 62.3 | 62.3 | +0.8 | +1.3% | 500 |
| 2009/11/20 | 56.7 | 61.5 | 56.7 | 61.5 | -3.2 | -4.9% | 4,000 |
| 2009/11/19 | 66 | 66 | 64.7 | 64.7 | +4.7 | +7.8% | 13,000 |
| 2009/11/18 | 58.4 | 60 | 58.4 | 60 | +4 | +7.1% | 14,000 |
| 2009/11/17 | 55.7 | 60 | 55.7 | 56 | +0.9 | +1.6% | 10,500 |
| 2009/11/16 | 53.3 | 55.1 | 53.3 | 55.1 | +6 | +12.2% | 3,500 |
| 2009/11/13 | 51.4 | 51.4 | 49 | 49.1 | -2.3 | -4.5% | 5,000 |
| 2009/11/12 | 51.4 | 51.4 | 51.4 | 51.4 | ±0 | ±0% | 1,000 |
| 2009/11/11 | 49.6 | 51.4 | 49.6 | 51.4 | +0.2 | +0.4% | 10,500 |
| 2009/11/10 | 49.8 | 51.8 | 49.6 | 51.2 | +4.2 | +8.9% | 18,500 |
| 2009/11/09 | 47.8 | 47.8 | 47 | 47 | -3.4 | -6.7% | 9,500 |
| 2009/11/06 | 44.4 | 51 | 44.4 | 50.4 | +1.8 | +3.7% | 15,000 |
| 2009/11/05 | 48.8 | 48.8 | 48.6 | 48.6 | -1.4 | -2.8% | 3,000 |
| 2009/11/04 | 50 | 50 | 50 | 50 | -2 | -3.8% | 1,000 |
| 2009/11/02 | 52 | 52 | 52 | 52 | -1 | -1.9% | 500 |
| 2009/10/30 | 48.8 | 53.6 | 48.8 | 53 | +4.8 | +10% | 3,500 |
| 2009/10/29 | 47.4 | 49.4 | 47.4 | 48.2 | +0.4 | +0.8% | 5,000 |
| 2009/10/28 | 52.2 | 52.2 | 47.4 | 47.8 | -5.6 | -10.5% | 34,000 |
| 2009/10/27 | 60 | 60 | 52 | 53.4 | - | - | 9,500 |
| 2009/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/23 | 48 | 52 | 48 | 52 | +6 | +13% | 16,500 |
| 2009/10/22 | 42.6 | 46 | 42.6 | 46 | +3.4 | +8% | 23,500 |
| 2009/10/21 | 44.6 | 45.2 | 42.4 | 42.6 | -1.4 | -3.2% | 3,000 |
| 2009/10/20 | 43.4 | 44 | 42.6 | 44 | ±0 | ±0% | 13,000 |
| 2009/10/19 | 45 | 46.8 | 44 | 44 | -1 | -2.2% | 18,000 |
| 2009/10/16 | 50 | 50 | 45 | 45 | +0.4 | +0.9% | 11,500 |
| 2009/10/15 | 44.9 | 45.9 | 42.5 | 44.6 | +0.3 | +0.7% | 19,500 |
| 2009/10/14 | 43.6 | 44.3 | 42.4 | 44.3 | -3.5 | -7.3% | 20,000 |
| 2009/10/13 | 46 | 47.8 | 45.4 | 47.8 | +3.6 | +8.1% | 4,000 |
| 2009/10/09 | 44.2 | 44.8 | 44 | 44.2 | -1.7 | -3.7% | 22,500 |
| 2009/10/08 | 44.1 | 45.9 | 44.1 | 45.9 | +1.9 | +4.3% | 5,000 |
| 2009/10/07 | 44.2 | 44.2 | 43.6 | 44 | -5.4 | -10.9% | 3,000 |
| 2009/10/06 | 50 | 50 | 49.4 | 49.4 | +5.4 | +12.3% | 7,000 |
| 2009/10/05 | 44 | 47.6 | 44 | 44 | +0.1 | +0.2% | 6,500 |
| 2009/10/02 | 43.8 | 47.2 | 43.2 | 43.9 | -5.3 | -10.8% | 48,000 |
| 2009/10/01 | 43 | 49.2 | 42.4 | 49.2 | +6 | +13.9% | 145,000 |
| 2009/09/30 | 41.6 | 43.2 | 41 | 43.2 | -2.6 | -5.7% | 40,500 |
| 2009/09/29 | 50 | 50 | 45.8 | 45.8 | -6 | -11.6% | 22,000 |
| 2009/09/28 | 55.8 | 55.8 | 51.4 | 51.8 | -5.6 | -9.8% | 5,500 |
| 2009/09/25 | 61.2 | 61.8 | 56.8 | 57.4 | +0.6 | +1.1% | 6,500 |
| 2009/09/24 | 56 | 56.8 | 56 | 56.8 | -5.6 | -9% | 2,000 |
| 2009/09/18 | 63.2 | 63.2 | 62.4 | 62.4 | - | - | 1,000 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 69.4 | 70.2 | 69.4 | 70.2 | +1.6 | +2.3% | 1,000 |
| 2009/09/15 | 64.6 | 68.6 | 64.6 | 68.6 | +1.6 | +2.4% | 2,000 |
| 2009/09/14 | 67 | 67.2 | 67 | 67 | +0.3 | +0.4% | 6,000 |
3851～
3900
件表示中 / 4582件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＭＩＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＭＩＸ | 41,300円 | +51.5% | - | 0.00% | 8.46倍 | 3.12倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ブロンコＢ | 386,000円 | +10.8% | +18.5% | 0.67% | 30.73倍 | 2.78倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ナフコ | 194,500円 | -4.8% | +107.9% | 2.98% | 37.94倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サガミＨＤ | 187,800円 | +5.6% | +7.8% | 0.53% | 45.49倍 | 3.19倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ゼビオＨＤ | 113,600円 | +5.5% | +1.3% | 3.08% | 48.26倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
